562.80
+2(+0.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 561.3 | 562.8 | 562.8 | 563.6 | 561.3 | 7 |
| December 03, 2025 | 558.9 | 560.8 | 560.8 | 561.8 | 558.9 | 120 |
| December 02, 2025 | 561.5 | 557.9 | 557.9 | 563 | 557.9 | 120 |
| December 01, 2025 | 558.6 | 562.1 | 562.1 | 562.1 | 558.6 | 81 |
| November 28, 2025 | 557.9 | 560 | 560 | 560.3 | 557.9 | 54 |
| November 27, 2025 | 556.4 | 556.9 | 556.9 | 557.1 | 555.9 | 23 |
| November 26, 2025 | 555.7 | 557.3 | 557.3 | 558.1 | 554.5 | 15 |
| November 25, 2025 | 552.2 | 554.8 | 554.8 | 554.8 | 551.6 | 2 |
| November 24, 2025 | 553.6 | 551 | 551 | 553.6 | 551 | 2 |
| November 21, 2025 | 545 | 551.7 | 551.7 | 551.7 | 545 | 739 |
| November 20, 2025 | 552.8 | 550.1 | 550.1 | 552.8 | 549.4 | 739 |
| November 19, 2025 | 551.4 | 549 | 549 | 552.2 | 549 | 739 |
| November 18, 2025 | 552.7 | 549.9 | 549.9 | 552.7 | 549.9 | 31 |
| November 17, 2025 | 562.8 | 559.8 | 559.8 | 562.8 | 559.8 | 31 |
| November 14, 2025 | 564.2 | 562.7 | 562.7 | 564.2 | 558.8 | 22 |
| November 13, 2025 | 569.9 | 566.8 | 566.8 | 570.4 | 566.8 | 31 |
| November 12, 2025 | 567.7 | 568.6 | 568.6 | 569.1 | 567.7 | 31 |
| November 11, 2025 | 560.6 | 566.7 | 566.7 | 567.4 | 560.6 | 72 |
| November 10, 2025 | 557.3 | 557.4 | 557.4 | 558.1 | 557.3 | 6 |
| November 07, 2025 | 552.7 | 551.8 | 551.8 | 552.7 | 548.7 | 75 |
| November 06, 2025 | 552.9 | 550.8 | 550.8 | 553.4 | 550.8 | 35 |
| November 05, 2025 | 546.9 | 554.1 | 554.1 | 554.1 | 546.9 | 35 |
| November 04, 2025 | 546.4 | 549.5 | 549.5 | 549.5 | 545.6 | 35 |
| November 03, 2025 | 553.1 | 550.7 | 550.7 | 554.3 | 550.7 | 180 |
| October 31, 2025 | 555.1 | 552.9 | 552.9 | 555.1 | 551.5 | 37 |
| October 30, 2025 | 556.3 | 555.6 | 555.6 | 556.3 | 553.5 | 17 |
| October 29, 2025 | 558.2 | 557.6 | 557.6 | 560.6 | 557.4 | 17 |
| October 28, 2025 | 557.1 | 557.5 | 557.5 | 557.5 | 557.1 | 35 |
| October 27, 2025 | 560.7 | 559.3 | 559.3 | 560.7 | 558.6 | 35 |
| October 24, 2025 | 559.6 | 561.1 | 561.1 | 561.1 | 558.4 | 18 |
| October 23, 2025 | 558 | 559.5 | 559.5 | 561 | 558 | 18 |
| October 22, 2025 | 552.5 | 554.8 | 554.8 | 555.6 | 552.3 | 4 |
| October 21, 2025 | 553.2 | 553.8 | 553.8 | 553.8 | 551.8 | 10 |
| October 20, 2025 | 550.7 | 553.8 | 553.8 | 553.8 | 550.7 | 19 |
| October 17, 2025 | 544.1 | 550.5 | 550.5 | 551 | 544.1 | 19 |
| October 16, 2025 | 546.4 | 549.5 | 549.5 | 549.5 | 546.4 | 17 |
| October 15, 2025 | 544 | 543.9 | 543.9 | 544.7 | 542.9 | 17 |
| October 14, 2025 | 535.2 | 536.1 | 536.1 | 536.1 | 535 | 100 |
| October 13, 2025 | 538.5 | 541 | 541 | 541 | 538.5 | 59 |
| October 10, 2025 | 545.2 | 536 | 536 | 545.2 | 536 | 74 |
| October 09, 2025 | 548.8 | 544.5 | 544.5 | 548.8 | 544.5 | 25 |
| October 08, 2025 | 544.1 | 547.5 | 547.5 | 548.4 | 544.1 | 13 |
| October 07, 2025 | 545 | 544.5 | 544.5 | 545.7 | 544.5 | 17 |
| October 06, 2025 | 543 | 542.2 | 542.2 | 543.3 | 541.7 | 75 |
| October 03, 2025 | 541.4 | 542.2 | 542.2 | 542.6 | 540.9 | 5 |
| October 02, 2025 | 540.1 | 541.1 | 541.1 | 541.1 | 540.1 | 128 |
| October 01, 2025 | 529.1 | 533.7 | 533.7 | 534.7 | 529.1 | 128 |
| September 30, 2025 | 527.6 | 531.3 | 531.3 | 531.3 | 527.6 | 4 |
| September 29, 2025 | 526.6 | 529.2 | 529.2 | 529.2 | 526.6 | 4 |
| September 26, 2025 | 524.2 | 524.5 | 524.5 | 524.5 | 522.4 | 10 |
| September 25, 2025 | 526 | 523.8 | 523.8 | 526 | 523.8 | 1 |
| September 24, 2025 | 526.1 | 525.5 | 525.5 | 526.1 | 524.6 | 1 |
| September 23, 2025 | 523.8 | 527.6 | 527.6 | 527.6 | 523.8 | 1 |
| September 22, 2025 | 526.8 | 523.9 | 523.9 | 526.8 | 523.9 | 1 |
| September 19, 2025 | 526.1 | 525.7 | 525.7 | 526.8 | 525.7 | 1 |
| September 18, 2025 | 521.4 | 528.5 | 528.5 | 528.5 | 521.4 | 251 |
| September 17, 2025 | 519.3 | 520.1 | 520.1 | 520.8 | 518.5 | 45 |
| September 16, 2025 | 523.3 | 518.3 | 518.3 | 523.9 | 518.3 | 42 |
| September 15, 2025 | 520.6 | 521.8 | 521.8 | 522 | 520.6 | 42 |
| September 12, 2025 | 521.1 | 518.6 | 518.6 | 521.1 | 518.5 | 30 |